Fiplasto S.A. (BCBA:FIPL)
Argentina · Delayed Price · Currency is ARS 262.00
+6.50 (2.54%)
At close: Dec 30, 2025
Fiplasto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 250.50 | 264.50 | 250.50 | 262.00 | 262.00 | 2.54% | 99,039 |
| Dec 29, 2025 | 254.00 | 265.00 | 247.00 | 255.50 | 255.50 | -1.54% | 54,818 |
| Dec 26, 2025 | 264.00 | 275.00 | 253.00 | 259.50 | 259.50 | -1.14% | 39,746 |
| Dec 24, 2025 | 264.50 | 264.50 | 261.00 | 262.50 | 262.50 | 1.16% | 6,179 |
| Dec 23, 2025 | 252.00 | 262.00 | 247.50 | 259.50 | 259.50 | 0.58% | 89,289 |
| Dec 22, 2025 | 260.00 | 263.00 | 248.00 | 258.00 | 258.00 | - | 65,013 |
| Dec 19, 2025 | 255.50 | 263.00 | 251.00 | 258.00 | 258.00 | 0.19% | 118,840 |
| Dec 18, 2025 | 266.50 | 270.00 | 255.00 | 257.50 | 257.50 | -3.38% | 153,825 |
| Dec 17, 2025 | 264.50 | 267.00 | 255.00 | 266.50 | 266.50 | - | 33,256 |
| Dec 16, 2025 | 255.50 | 274.00 | 255.50 | 266.50 | 266.50 | -0.56% | 47,082 |
| Dec 15, 2025 | 265.00 | 273.00 | 253.00 | 268.00 | 268.00 | 1.71% | 44,029 |
| Dec 12, 2025 | 269.50 | 270.00 | 261.50 | 263.50 | 263.50 | -1.50% | 98,604 |
| Dec 11, 2025 | 266.50 | 270.00 | 262.50 | 267.50 | 267.50 | -0.56% | 42,551 |
| Dec 10, 2025 | 269.00 | 270.00 | 255.00 | 269.00 | 269.00 | 0.19% | 59,883 |
| Dec 9, 2025 | 272.50 | 275.00 | 261.50 | 268.50 | 268.50 | -1.65% | 42,819 |
| Dec 5, 2025 | 266.00 | 278.00 | 260.00 | 273.00 | 273.00 | 3.02% | 148,132 |
| Dec 4, 2025 | 256.50 | 271.50 | 252.50 | 265.00 | 265.00 | 3.11% | 195,437 |
| Dec 3, 2025 | 250.50 | 259.50 | 248.00 | 257.00 | 257.00 | 1.78% | 70,710 |
| Dec 2, 2025 | 257.50 | 260.00 | 246.00 | 252.50 | 252.50 | -1.94% | 69,632 |
| Dec 1, 2025 | 260.00 | 269.00 | 250.00 | 257.50 | 257.50 | - | 90,242 |
| Nov 28, 2025 | 263.00 | 270.00 | 255.50 | 257.50 | 257.50 | -2.46% | 115,742 |
| Nov 27, 2025 | 259.00 | 272.00 | 259.00 | 264.00 | 264.00 | 1.15% | 58,968 |
| Nov 26, 2025 | 269.00 | 272.00 | 254.00 | 261.00 | 261.00 | 0.19% | 72,474 |
| Nov 25, 2025 | 263.00 | 274.00 | 247.00 | 260.50 | 260.50 | -2.07% | 47,202 |
| Nov 21, 2025 | 270.00 | 277.00 | 244.00 | 266.00 | 266.00 | 1.92% | 19,425 |
| Nov 20, 2025 | 265.00 | 288.00 | 250.00 | 261.00 | 261.00 | -1.51% | 171,252 |
| Nov 19, 2025 | 271.00 | 278.00 | 260.00 | 265.00 | 265.00 | -0.75% | 71,702 |
| Nov 18, 2025 | 272.00 | 276.00 | 257.00 | 267.00 | 267.00 | -1.66% | 129,551 |
| Nov 17, 2025 | 258.00 | 280.00 | 255.00 | 271.50 | 271.50 | 7.10% | 331,248 |
| Nov 14, 2025 | 251.00 | 263.00 | 239.00 | 253.50 | 253.50 | 1.00% | 149,967 |
| Nov 13, 2025 | 265.00 | 268.00 | 237.00 | 251.00 | 251.00 | -5.10% | 138,925 |
| Nov 12, 2025 | 275.00 | 275.50 | 262.00 | 264.50 | 264.50 | -3.99% | 138,988 |
| Nov 11, 2025 | 255.00 | 277.50 | 255.00 | 275.50 | 275.50 | 4.75% | 33,289 |
| Nov 10, 2025 | 249.00 | 271.50 | 249.00 | 263.00 | 263.00 | 5.41% | 102,243 |
| Nov 7, 2025 | 252.00 | 264.00 | 246.50 | 249.50 | 249.50 | -2.16% | 11,659 |
| Nov 6, 2025 | 260.00 | 262.00 | 249.00 | 255.00 | 255.00 | -1.92% | 21,808 |
| Nov 5, 2025 | 264.50 | 265.00 | 246.50 | 260.00 | 260.00 | 0.78% | 75,573 |
| Nov 4, 2025 | 253.00 | 264.00 | 242.50 | 258.00 | 258.00 | 1.18% | 99,267 |
| Nov 3, 2025 | 252.00 | 267.50 | 252.00 | 255.00 | 255.00 | 1.59% | 255,775 |
| Oct 31, 2025 | 243.50 | 260.00 | 241.00 | 251.00 | 251.00 | 3.08% | 248,335 |
| Oct 30, 2025 | 242.00 | 250.00 | 239.50 | 243.50 | 243.50 | 0.41% | 87,103 |
| Oct 29, 2025 | 229.50 | 249.50 | 210.00 | 242.50 | 242.50 | 4.98% | 376,066 |
| Oct 28, 2025 | 226.50 | 238.50 | 219.00 | 231.00 | 231.00 | 1.09% | 114,588 |
| Oct 27, 2025 | 225.00 | 230.00 | 218.00 | 228.50 | 228.50 | 10.12% | 283,708 |
| Oct 24, 2025 | 214.50 | 216.00 | 195.00 | 207.50 | 207.50 | -2.81% | 42,114 |
| Oct 23, 2025 | 214.00 | 217.50 | 210.00 | 213.50 | 213.50 | 0.95% | 99,732 |
| Oct 22, 2025 | 214.00 | 220.00 | 211.00 | 211.50 | 211.50 | 1.20% | 38,297 |
| Oct 21, 2025 | 208.50 | 215.50 | 208.00 | 209.00 | 209.00 | -1.88% | 22,429 |
| Oct 20, 2025 | 210.50 | 215.50 | 207.00 | 213.00 | 213.00 | 1.19% | 27,338 |
| Oct 17, 2025 | 210.00 | 212.00 | 202.50 | 210.50 | 210.50 | 0.72% | 23,290 |